AORT: Artivion Inc.

As of Wednesday, July 29th, 2026

$ 27.55

+0.54 +2.00%

Open: 27.43
High: 28.03
Low: 27.28
Volume: 760,459
Previous Close on Tuesday, July 28th, 2026

$ 27.01

+0.91 +3.49%

Open: 26.60
High: 27.89
Low: 26.56
Volume: 510,727

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 27.43 28.03 27.28 27.55 760,459 +0.54 +2.00
2026-07-28 26.60 27.89 26.56 27.01 510,727 +0.91 +3.49
2026-07-27 25.67 26.38 25.56 26.10 427,585 +0.82 +3.24
2026-07-24 25.25 25.59 24.82 25.28 370,249 +0.28 +1.12
2026-07-23 24.82 25.13 24.55 25.00 585,584 -0.14 -0.56
2026-07-22 25.18 25.40 24.71 25.14 42,228 +0.20 +0.80
2026-07-21 25.02 25.41 24.87 24.94 531,896 -0.43 -1.69
2026-07-20 24.80 25.68 24.73 25.37 460,284 +0.31 +1.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.03
On 2026-07-29		 24.55
On 2026-07-23		 2.41 9.59 25.13
On 2026-07-23		 25.13
On 2026-07-23		 0.00 26.19
10D 28.03
On 2026-07-29		 24.34
On 2026-07-16		 3.24 13.33 26.06
On 2026-07-16		 24.55
On 2026-07-23		 -5.79 25.72
20D 28.03
On 2026-07-29		 22.74
On 2026-07-01		 5.08 22.61 25.38
On 2026-07-07		 22.83
On 2026-07-14		 -10.05 24.85
WTD 28.03
On 2026-07-29		 25.56
On 2026-07-27		 2.27 8.98 26.38
On 2026-07-27		 26.38
On 2026-07-27		 0.00 26.89
MTD 28.03
On 2026-07-29		 22.74
On 2026-07-01		 5.08 22.61 25.38
On 2026-07-07		 22.83
On 2026-07-14		 -10.05 24.85
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

94.56 -0.63 -0.66 7,473,502
BDN

Brandywine Realty Trust

2.93 -0.07 -2.33 1,952,586
VEEV

Veeva Systems Inc.

207.91 +6.71 +3.33 1,848,890
KLAC

Kla-Tencor Corp.

170.19 -20.61 -10.80 20,033,732
AORT

Artivion Inc.

27.55 +0.54 +2.00 760,459